Indicators

GUESS (NY: GES )

23.27 -0.12 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.90	16.05	15.80	15.93	786,996	+0.08(+0.53%)
Dec 28, 2018	15.60	16.16	15.46	15.85	880,857	+0.27(+1.72%)
Dec 27, 2018	15.23	15.59	15.02	15.58	728,860	+0.03(+0.20%)
Dec 26, 2018	14.64	15.58	14.64	15.55	923,218	+1.01(+6.97%)
Dec 24, 2018	14.21	14.87	14.18	14.54	763,401	+0.22(+1.55%)
Dec 21, 2018	14.92	15.31	14.31	14.31	3,812,964	-0.61(-4.11%)
Dec 20, 2018	14.92	15.17	14.69	14.93	1,073,298	-0.05(-0.36%)
Dec 19, 2018	15.19	15.38	14.81	14.98	915,295	-0.08(-0.56%)
Dec 18, 2018	15.08	15.42	14.87	15.07	816,426	+0.10(+0.67%)
Dec 17, 2018	15.32	15.56	14.84	14.97	1,727,629	-0.73(-4.64%)
Dec 14, 2018	15.22	15.91	15.06	15.69	1,062,582	+0.36(+2.35%)
Dec 13, 2018	16.71	16.85	15.11	15.33	1,998,417	-1.47(-8.72%)
Dec 12, 2018	16.60	16.95	16.45	16.80	852,473	+0.20(+1.20%)
Dec 11, 2018	17.09	17.18	16.56	16.60	818,713	-0.16(-0.94%)
Dec 10, 2018	16.61	17.12	16.58	16.76	1,182,763	+0.17(+1.05%)
Dec 07, 2018	17.49	17.65	16.54	16.58	895,461	-0.96(-5.45%)
Dec 06, 2018	17.24	17.74	17.11	17.54	1,282,936	+0.11(+0.61%)
Dec 04, 2018	17.96	18.09	17.10	17.43	1,249,353	-0.46(-2.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.